Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 36.28 | 36.28 | 35.68 | 36.02 | 36.02 | 140,762 |
24 Apr 2024 | 36.38 | 36.44 | 36.02 | 36.20 | 36.20 | 100,676 |
23 Apr 2024 | 35.58 | 36.30 | 35.52 | 36.26 | 36.26 | 190,748 |
22 Apr 2024 | 35.40 | 35.94 | 35.40 | 35.62 | 35.62 | 122,152 |
19 Apr 2024 | 35.08 | 35.48 | 34.98 | 35.34 | 35.34 | 150,071 |
18 Apr 2024 | 34.98 | 35.66 | 34.86 | 35.66 | 35.66 | 149,214 |
17 Apr 2024 | 34.68 | 35.10 | 34.64 | 34.82 | 34.82 | 143,015 |
16 Apr 2024 | 35.22 | 35.24 | 34.50 | 34.60 | 34.60 | 306,582 |
15 Apr 2024 | 35.58 | 35.86 | 35.34 | 35.44 | 35.44 | 173,729 |
12 Apr 2024 | 35.86 | 35.98 | 35.42 | 35.48 | 35.48 | 219,081 |
11 Apr 2024 | 35.90 | 36.10 | 35.42 | 35.72 | 35.72 | 200,003 |
10 Apr 2024 | 36.16 | 36.36 | 35.70 | 36.14 | 36.14 | 139,987 |
09 Apr 2024 | 36.56 | 36.62 | 36.16 | 36.22 | 36.22 | 107,421 |
08 Apr 2024 | 36.38 | 36.70 | 36.34 | 36.56 | 36.56 | 134,733 |
05 Apr 2024 | 35.98 | 36.38 | 35.68 | 36.38 | 36.38 | 196,154 |
04 Apr 2024 | 36.50 | 36.64 | 36.22 | 36.48 | 36.48 | 133,630 |
03 Apr 2024 | 36.24 | 36.62 | 35.96 | 36.44 | 36.44 | 211,449 |
02 Apr 2024 | 36.80 | 36.90 | 35.94 | 36.06 | 36.06 | 219,129 |
28 Mar 2024 | 36.87 | 37.03 | 36.71 | 36.82 | 36.82 | 161,878 |
27 Mar 2024 | 37.09 | 37.17 | 36.93 | 36.94 | 36.94 | 166,968 |
26 Mar 2024 | 36.74 | 37.22 | 36.74 | 36.99 | 36.99 | 251,090 |
25 Mar 2024 | 36.76 | 36.99 | 36.64 | 36.93 | 36.93 | 216,667 |
22 Mar 2024 | 36.69 | 36.74 | 36.42 | 36.71 | 36.71 | 172,731 |
21 Mar 2024 | 36.60 | 36.78 | 36.43 | 36.71 | 36.71 | 268,540 |
20 Mar 2024 | 36.40 | 36.57 | 36.28 | 36.52 | 36.52 | 244,881 |
19 Mar 2024 | 36.13 | 36.48 | 36.01 | 36.41 | 36.41 | 288,855 |
18 Mar 2024 | 36.29 | 36.31 | 35.95 | 36.14 | 36.14 | 332,649 |
15 Mar 2024 | 35.53 | 36.58 | 35.38 | 36.09 | 36.09 | 2,837,772 |
14 Mar 2024 | 35.40 | 35.63 | 35.23 | 35.43 | 35.43 | 394,080 |
13 Mar 2024 | 35.67 | 36.01 | 35.42 | 35.42 | 35.42 | 451,314 |
12 Mar 2024 | 35.00 | 35.74 | 34.97 | 35.74 | 35.74 | 532,337 |
11 Mar 2024 | 34.81 | 35.06 | 34.75 | 34.94 | 34.94 | 282,441 |
08 Mar 2024 | 35.17 | 35.17 | 34.80 | 35.00 | 35.00 | 219,788 |
07 Mar 2024 | 34.93 | 35.23 | 34.66 | 34.99 | 34.99 | 316,176 |
06 Mar 2024 | 34.78 | 34.97 | 34.61 | 34.87 | 34.87 | 344,848 |
05 Mar 2024 | 34.52 | 34.83 | 34.35 | 34.69 | 34.69 | 263,706 |
04 Mar 2024 | 34.36 | 34.51 | 34.10 | 34.45 | 34.45 | 223,962 |
01 Mar 2024 | 34.20 | 34.57 | 34.10 | 34.36 | 34.36 | 394,150 |
29 Feb 2024 | 34.23 | 34.70 | 34.06 | 34.16 | 34.16 | 438,362 |
28 Feb 2024 | 34.50 | 34.63 | 34.16 | 34.33 | 34.33 | 274,365 |
27 Feb 2024 | 35.02 | 35.04 | 34.33 | 34.56 | 34.56 | 466,684 |
26 Feb 2024 | 35.72 | 35.72 | 34.95 | 34.98 | 34.98 | 302,617 |
23 Feb 2024 | 34.69 | 35.94 | 34.51 | 35.34 | 35.34 | 970,090 |
22 Feb 2024 | 33.65 | 34.60 | 33.63 | 34.40 | 34.40 | 618,775 |
21 Feb 2024 | 33.15 | 33.60 | 33.09 | 33.56 | 33.56 | 267,274 |
20 Feb 2024 | 33.64 | 33.67 | 33.10 | 33.17 | 33.17 | 241,976 |
19 Feb 2024 | 33.66 | 33.81 | 33.55 | 33.77 | 33.77 | 278,022 |
19 Feb 2024 | 0.65 Dividend | |||||
16 Feb 2024 | 34.05 | 34.38 | 33.89 | 34.30 | 33.65 | 458,273 |
15 Feb 2024 | 33.96 | 34.05 | 33.69 | 33.91 | 33.27 | 260,440 |
14 Feb 2024 | 33.60 | 33.79 | 33.40 | 33.66 | 33.02 | 254,869 |
13 Feb 2024 | 34.60 | 34.60 | 33.51 | 33.59 | 32.95 | 480,306 |
12 Feb 2024 | 34.54 | 34.80 | 34.37 | 34.56 | 33.91 | 219,424 |
09 Feb 2024 | 34.83 | 34.83 | 34.05 | 34.48 | 33.83 | 473,082 |
08 Feb 2024 | 35.91 | 36.07 | 34.64 | 34.89 | 34.23 | 621,971 |
07 Feb 2024 | 35.90 | 35.90 | 35.42 | 35.80 | 35.12 | 226,509 |
06 Feb 2024 | 35.65 | 35.96 | 35.61 | 35.84 | 35.16 | 353,305 |
05 Feb 2024 | 35.50 | 35.62 | 35.26 | 35.50 | 34.83 | 223,344 |
02 Feb 2024 | 35.29 | 35.58 | 35.26 | 35.51 | 34.84 | 185,460 |
01 Feb 2024 | 35.32 | 35.50 | 35.10 | 35.19 | 34.52 | 243,886 |
31 Jan 2024 | 35.38 | 35.67 | 35.30 | 35.40 | 34.73 | 290,668 |
30 Jan 2024 | 35.08 | 35.44 | 34.96 | 35.38 | 34.71 | 379,538 |
29 Jan 2024 | 35.80 | 35.80 | 34.54 | 34.85 | 34.19 | 380,922 |
26 Jan 2024 | 35.59 | 35.77 | 35.48 | 35.70 | 35.02 | 232,672 |
25 Jan 2024 | 35.45 | 35.60 | 35.28 | 35.53 | 34.86 | 200,425 |
24 Jan 2024 | 35.30 | 35.52 | 35.16 | 35.49 | 34.82 | 248,535 |
23 Jan 2024 | 35.15 | 35.29 | 34.90 | 35.20 | 34.53 | 243,060 |
22 Jan 2024 | 34.95 | 35.25 | 34.83 | 35.01 | 34.35 | 227,797 |
19 Jan 2024 | 34.79 | 34.93 | 34.60 | 34.78 | 34.12 | 216,593 |
18 Jan 2024 | 34.80 | 34.90 | 34.46 | 34.76 | 34.10 | 292,359 |
17 Jan 2024 | 34.50 | 34.80 | 34.43 | 34.80 | 34.14 | 215,951 |
16 Jan 2024 | 34.08 | 34.69 | 33.97 | 34.68 | 34.02 | 262,049 |
15 Jan 2024 | 34.43 | 34.49 | 34.26 | 34.41 | 33.76 | 242,928 |
12 Jan 2024 | 33.81 | 34.32 | 33.74 | 34.15 | 33.50 | 279,248 |
11 Jan 2024 | 34.14 | 34.27 | 33.54 | 33.54 | 32.90 | 175,421 |
10 Jan 2024 | 33.89 | 34.16 | 33.83 | 33.98 | 33.34 | 116,285 |
09 Jan 2024 | 34.38 | 34.38 | 33.60 | 33.84 | 33.20 | 255,523 |
08 Jan 2024 | 33.85 | 34.34 | 33.75 | 34.30 | 33.65 | 299,876 |
05 Jan 2024 | 33.76 | 33.89 | 33.50 | 33.85 | 33.21 | 163,987 |
04 Jan 2024 | 33.54 | 33.90 | 33.43 | 33.82 | 33.18 | 214,274 |
03 Jan 2024 | 33.70 | 33.74 | 33.22 | 33.47 | 32.84 | 333,998 |
02 Jan 2024 | 33.73 | 33.92 | 33.39 | 33.62 | 32.98 | 240,772 |
29 Dec 2023 | 33.58 | 33.80 | 33.58 | 33.64 | 33.00 | 95,147 |
28 Dec 2023 | 33.70 | 33.76 | 33.60 | 33.72 | 33.08 | 87,351 |
27 Dec 2023 | 33.70 | 33.75 | 33.43 | 33.66 | 33.02 | 82,279 |
22 Dec 2023 | 33.60 | 33.63 | 33.40 | 33.55 | 32.91 | 69,014 |
21 Dec 2023 | 33.35 | 33.52 | 33.22 | 33.51 | 32.87 | 110,701 |
20 Dec 2023 | 33.61 | 33.81 | 33.34 | 33.63 | 32.99 | 143,199 |
19 Dec 2023 | 33.71 | 33.96 | 33.59 | 33.72 | 33.08 | 111,936 |
18 Dec 2023 | 33.85 | 34.08 | 33.68 | 33.87 | 33.23 | 105,435 |
15 Dec 2023 | 34.20 | 34.20 | 33.76 | 33.95 | 33.31 | 341,488 |
14 Dec 2023 | 33.78 | 34.04 | 33.71 | 33.92 | 33.28 | 423,507 |
13 Dec 2023 | 33.79 | 33.79 | 33.48 | 33.55 | 32.91 | 124,664 |
12 Dec 2023 | 33.74 | 33.82 | 33.43 | 33.79 | 33.15 | 240,545 |
11 Dec 2023 | 33.36 | 33.66 | 33.27 | 33.66 | 33.02 | 232,245 |
08 Dec 2023 | 32.90 | 33.32 | 32.88 | 33.24 | 32.61 | 134,490 |
07 Dec 2023 | 32.76 | 33.06 | 32.69 | 33.03 | 32.40 | 132,783 |
06 Dec 2023 | 32.77 | 33.08 | 32.61 | 33.01 | 32.38 | 208,539 |
05 Dec 2023 | 32.40 | 32.64 | 32.39 | 32.63 | 32.01 | 136,871 |
04 Dec 2023 | 32.84 | 32.90 | 32.42 | 32.46 | 31.84 | 173,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |